Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Build-A-Bear Workshop (NY: BBW )

32.05 -0.09 (-0.28%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.876 5.389 4.780 5.285 169,603 +0.41(+8.39%)
Mar 30, 2009 5.093 5.093 4.658 4.876 226,796 -0.61(-11.11%)
Mar 26, 2009 5.372 5.529 5.320 5.485 118,098 +0.17(+3.11%)
Mar 25, 2009 5.084 5.337 4.989 5.320 174,744 +0.31(+6.26%)
Mar 24, 2009 5.137 5.372 4.980 5.006 170,165 -0.16(-3.04%)
Mar 23, 2009 4.902 5.163 4.902 5.163 157,886 +0.59(+12.95%)
Mar 20, 2009 4.762 4.788 4.492 4.571 156,306 -0.17(-3.49%)
Mar 19, 2009 4.658 4.858 4.597 4.736 129,287 +0.12(+2.64%)
Mar 18, 2009 4.449 4.667 4.257 4.614 165,266 +0.17(+3.72%)
Mar 17, 2009 3.848 4.449 3.779 4.449 166,955 +0.61(+15.87%)
Mar 16, 2009 4.231 4.266 3.822 3.839 103,128 -0.32(-7.74%)
Mar 13, 2009 4.031 4.310 3.970 4.162 0 +0.17(+4.14%)
Mar 12, 2009 3.543 4.014 3.474 3.996 363,247 +0.42(+11.68%)
Mar 11, 2009 3.674 3.779 3.491 3.578 289,864 -0.05(-1.44%)
Mar 10, 2009 3.326 3.648 3.326 3.631 587,123 +0.43(+13.32%)
Mar 09, 2009 3.239 3.378 3.195 3.204 445,732 -0.07(-2.13%)
Mar 06, 2009 3.065 3.308 3.030 3.274 0 +0.21(+6.82%)
Mar 05, 2009 3.265 3.291 2.908 3.065 141,622 -0.32(-9.51%)
Mar 04, 2009 3.326 3.674 3.239 3.387 307,031 +0.30(+9.89%)
Mar 02, 2009 3.047 3.126 2.986 3.082 190,399 -0.07(-2.21%)
Feb 27, 2009 3.073 3.300 3.038 3.152 0 +0.02(+0.56%)
Feb 26, 2009 3.274 3.300 3.030 3.134 173,185 -0.11(-3.49%)
Feb 25, 2009 3.274 3.335 3.047 3.247 262,020 -0.10(-2.86%)
Feb 24, 2009 2.995 3.430 2.995 3.343 360,833 +0.39(+13.27%)
Feb 23, 2009 3.509 3.509 2.934 2.951 570,115 -0.48(-13.96%)
Feb 20, 2009 3.517 3.587 3.282 3.430 428,634 -0.16(-4.37%)
Feb 19, 2009 3.752 3.857 3.561 3.587 239,414 -0.13(-3.51%)
Feb 18, 2009 3.657 3.944 3.474 3.718 276,882 +0.10(+2.64%)
Feb 17, 2009 3.683 3.683 3.491 3.622 132,120 -0.24(-6.31%)
Feb 13, 2009 3.918 3.979 3.822 3.866 116,526 -0.06(-1.55%)
Feb 12, 2009 3.796 3.953 3.622 3.927 96,475 +0.04(+1.12%)
Feb 11, 2009 3.927 3.961 3.683 3.883 63,528 +0.08(+2.06%)
Feb 10, 2009 4.127 4.179 3.770 3.805 103,637 -0.33(-8.00%)
Feb 09, 2009 4.057 4.249 3.996 4.136 92,653 +0.10(+2.59%)
Feb 06, 2009 3.848 4.223 3.848 4.031 124,969 +0.16(+4.04%)
Feb 05, 2009 3.735 3.883 3.691 3.874 77,281 +0.11(+3.01%)
Feb 04, 2009 4.118 4.240 3.648 3.761 130,955 -0.38(-9.24%)
Feb 03, 2009 3.805 4.144 3.700 4.144 147,707 +0.37(+9.68%)
Feb 02, 2009 3.587 3.874 3.509 3.779 143,618 +0.12(+3.33%)
Jan 30, 2009 3.648 3.779 3.448 3.657 0 +0.07(+1.94%)
Jan 29, 2009 3.866 3.918 3.587 3.587 121,537 -0.29(-7.42%)
Jan 28, 2009 3.918 3.970 3.683 3.874 135,370 +0.01(+0.23%)
Jan 27, 2009 3.987 4.092 3.561 3.866 198,129 -0.10(-2.42%)
Jan 26, 2009 3.308 4.014 3.308 3.961 192,848 +0.64(+19.42%)
Jan 23, 2009 3.265 3.404 3.213 3.317 125,800 +0.03(+1.06%)
Jan 22, 2009 3.430 3.430 3.221 3.282 154,990 -0.26(-7.37%)
Jan 21, 2009 3.143 3.552 3.047 3.543 344,601 +0.44(+14.33%)
Jan 20, 2009 3.108 3.152 3.012 3.099 129,593 -0.05(-1.66%)
Jan 16, 2009 3.378 3.378 3.082 3.152 198,212 -0.12(-3.72%)
Jan 15, 2009 3.474 3.474 3.117 3.274 244,087 -0.17(-5.05%)
Jan 14, 2009 3.613 3.848 3.422 3.448 257,208 -0.24(-6.38%)
Jan 13, 2009 3.857 3.927 3.657 3.683 175,246 -0.21(-5.37%)
Jan 12, 2009 4.266 4.266 3.839 3.892 130,720 -0.43(-9.88%)
Jan 09, 2009 4.432 4.432 4.266 4.318 102,316 -0.13(-2.94%)
Jan 08, 2009 4.109 4.466 4.075 4.449 164,097 +0.24(+5.58%)
Jan 07, 2009 4.405 4.536 4.196 4.214 174,599 -0.30(-6.74%)
Jan 06, 2009 4.310 4.545 4.275 4.519 204,241 +0.24(+5.70%)
Jan 05, 2009 3.953 4.275 3.953 4.275 204,309 +0.22(+5.36%)
Jan 02, 2009 4.344 4.344 3.761 4.057 0 -0.17(-4.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.